Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.69 | 28.01 | 27.08 | 28.01 | 286,500 | +0.49(+1.78%) |
Dec 28, 2018 | 27.04 | 27.81 | 26.87 | 27.52 | 329,200 | +0.61(+2.27%) |
Dec 27, 2018 | 25.95 | 26.93 | 25.88 | 26.91 | 147,667 | +0.41(+1.55%) |
Dec 26, 2018 | 25.59 | 26.53 | 25.22 | 26.50 | 211,164 | +1.00(+3.92%) |
Dec 24, 2018 | 26.02 | 26.38 | 25.48 | 25.50 | 262,100 | -0.75(-2.86%) |
Dec 21, 2018 | 26.55 | 26.71 | 26.20 | 26.25 | 1,643,300 | -0.12(-0.46%) |
Dec 20, 2018 | 26.46 | 26.71 | 26.14 | 26.37 | 275,839 | -0.23(-0.86%) |
Dec 19, 2018 | 27.00 | 27.66 | 26.42 | 26.60 | 492,342 | -0.35(-1.30%) |
Dec 18, 2018 | 26.56 | 27.21 | 26.44 | 26.95 | 316,952 | +0.62(+2.35%) |
Dec 17, 2018 | 26.84 | 27.01 | 26.13 | 26.33 | 378,584 | -0.54(-2.01%) |
Dec 14, 2018 | 27.05 | 27.46 | 26.66 | 26.87 | 247,400 | -0.64(-2.33%) |
Dec 13, 2018 | 27.84 | 28.23 | 27.37 | 27.51 | 253,297 | +0.00(+0.00%) |
Dec 12, 2018 | 27.47 | 27.94 | 27.41 | 27.51 | 203,248 | +0.44(+1.63%) |
Dec 11, 2018 | 27.49 | 27.62 | 26.82 | 27.07 | 183,802 | +0.06(+0.22%) |
Dec 10, 2018 | 26.89 | 27.20 | 26.27 | 27.01 | 319,937 | -0.01(-0.04%) |
Dec 07, 2018 | 27.67 | 28.13 | 26.95 | 27.02 | 200,800 | -0.46(-1.67%) |
Dec 06, 2018 | 27.16 | 27.48 | 26.35 | 27.48 | 312,899 | -0.17(-0.61%) |
Dec 04, 2018 | 30.18 | 30.32 | 27.58 | 27.65 | 296,600 | -2.60(-8.60%) |
Dec 03, 2018 | 29.99 | 30.44 | 29.72 | 30.25 | 257,146 | +0.67(+2.27%) |
Nov 30, 2018 | 29.17 | 29.69 | 28.91 | 29.58 | 403,700 | +0.27(+0.92%) |
Nov 29, 2018 | 29.78 | 30.00 | 29.26 | 29.31 | 179,474 | -0.63(-2.10%) |
Nov 28, 2018 | 28.89 | 30.00 | 28.72 | 29.94 | 274,561 | +1.17(+4.07%) |
Nov 27, 2018 | 29.44 | 29.44 | 28.69 | 28.77 | 191,280 | -0.74(-2.51%) |
Nov 26, 2018 | 29.80 | 30.02 | 29.13 | 29.51 | 349,408 | -0.11(-0.37%) |
Nov 23, 2018 | 29.32 | 29.84 | 29.22 | 29.62 | 89,600 | -0.01(-0.03%) |
Nov 21, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.23(+0.78%) | |
Nov 20, 2018 | 29.33 | 29.85 | 29.15 | 29.40 | 356,509 | -0.28(-0.94%) |
Nov 19, 2018 | 29.89 | 30.00 | 29.62 | 29.68 | 228,191 | -0.20(-0.67%) |
Nov 16, 2018 | 29.54 | 30.19 | 29.46 | 29.88 | 342,700 | +0.13(+0.44%) |
Nov 15, 2018 | 29.17 | 29.92 | 29.17 | 29.75 | 258,303 | +0.36(+1.22%) |
Nov 14, 2018 | 29.68 | 29.91 | 29.23 | 29.39 | 309,500 | +0.02(+0.07%) |
Nov 13, 2018 | 29.60 | 29.91 | 29.28 | 29.37 | 234,535 | -0.10(-0.34%) |
Nov 12, 2018 | 29.37 | 29.92 | 29.31 | 29.47 | 206,542 | +0.10(+0.34%) |
Nov 09, 2018 | 29.37 | 29.54 | 28.91 | 29.37 | 307,600 | -0.20(-0.68%) |
Nov 08, 2018 | 29.23 | 29.62 | 28.84 | 29.57 | 156,173 | +0.18(+0.61%) |
Nov 07, 2018 | 28.92 | 29.50 | 28.45 | 29.39 | 235,470 | +0.57(+1.98%) |
Nov 06, 2018 | 28.85 | 29.05 | 28.53 | 28.82 | 271,602 | -0.04(-0.14%) |
Nov 05, 2018 | 28.37 | 29.20 | 28.37 | 28.86 | 312,315 | +0.38(+1.33%) |
Nov 02, 2018 | 29.40 | 29.97 | 28.21 | 28.48 | 458,500 | -1.81(-5.98%) |
Nov 01, 2018 | 29.49 | 30.77 | 29.26 | 30.29 | 396,420 | +0.97(+3.31%) |
Oct 31, 2018 | 30.05 | 30.35 | 29.28 | 29.32 | 287,313 | -0.27(-0.91%) |
Oct 30, 2018 | 29.44 | 29.85 | 28.86 | 29.59 | 196,231 | +0.16(+0.54%) |
Oct 29, 2018 | 30.13 | 30.23 | 29.11 | 29.43 | 214,381 | -0.16(-0.54%) |
Oct 26, 2018 | 29.66 | 30.16 | 29.14 | 29.59 | 192,700 | -0.43(-1.43%) |
Oct 25, 2018 | 29.75 | 30.09 | 29.21 | 30.02 | 262,520 | +0.53(+1.80%) |
Oct 24, 2018 | 30.12 | 30.35 | 29.48 | 29.49 | 358,258 | -0.68(-2.25%) |
Oct 23, 2018 | 29.96 | 30.42 | 29.47 | 30.17 | 305,784 | -0.33(-1.08%) |
Oct 22, 2018 | 30.19 | 30.75 | 29.98 | 30.50 | 166,346 | +0.30(+0.99%) |
Oct 19, 2018 | 30.12 | 30.60 | 30.06 | 30.20 | 266,400 | +0.00(+0.00%) |
Oct 18, 2018 | 30.00 | 30.37 | 29.67 | 30.20 | 279,505 | -0.13(-0.43%) |
Oct 17, 2018 | 30.54 | 30.68 | 29.77 | 30.33 | 150,560 | -0.47(-1.53%) |
Oct 16, 2018 | 30.00 | 30.87 | 29.42 | 30.80 | 391,557 | +1.05(+3.53%) |
Oct 15, 2018 | 29.68 | 30.06 | 29.36 | 29.75 | 184,126 | +0.00(+0.00%) |
Oct 12, 2018 | 30.21 | 30.32 | 29.26 | 29.75 | 230,500 | +0.09(+0.30%) |
Oct 11, 2018 | 30.43 | 30.72 | 29.65 | 29.66 | 197,429 | -0.94(-3.07%) |
Oct 10, 2018 | 31.75 | 31.83 | 30.57 | 30.60 | 179,645 | -1.27(-3.98%) |
Oct 09, 2018 | 32.30 | 32.46 | 31.75 | 31.87 | 195,690 | -0.52(-1.61%) |
Oct 08, 2018 | 32.05 | 32.51 | 31.86 | 32.39 | 124,131 | +0.23(+0.72%) |
Oct 05, 2018 | 32.41 | 32.52 | 31.68 | 32.16 | 224,700 | -0.25(-0.77%) |
Oct 04, 2018 | 32.97 | 33.18 | 32.35 | 32.41 | 183,969 | -0.72(-2.17%) |
Oct 03, 2018 | 32.82 | 33.39 | 32.64 | 33.13 | 161,444 | +0.48(+1.47%) |
Oct 02, 2018 | 33.00 | 33.17 | 32.40 | 32.65 | 148,676 | -0.34(-1.03%) |